Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.34 | 13.43 | 13.33 | 13.34 | 317,691 | +0.02(+0.16%) |
Feb 27, 2013 | 13.16 | 13.33 | 13.16 | 13.32 | 440,094 | +0.14(+1.03%) |
Feb 26, 2013 | 13.14 | 13.20 | 13.04 | 13.18 | 532,745 | -0.21(-1.57%) |
Feb 22, 2013 | 13.33 | 13.40 | 13.33 | 13.39 | 234,221 | +0.15(+1.11%) |
Feb 21, 2013 | 13.25 | 13.28 | 13.22 | 13.24 | 67,219 | -0.03(-0.23%) |
Feb 20, 2013 | 13.48 | 13.49 | 13.27 | 13.27 | 379,017 | -0.19(-1.44%) |
Feb 19, 2013 | 13.32 | 13.48 | 13.31 | 13.47 | 565,580 | +0.11(+0.82%) |
Feb 15, 2013 | 13.36 | 13.39 | 13.32 | 13.36 | 69,795 | +0.00(+0.02%) |
Feb 14, 2013 | 13.31 | 13.37 | 13.31 | 13.36 | 107,699 | -0.00(-0.02%) |
Feb 13, 2013 | 13.32 | 13.37 | 13.32 | 13.36 | 494,708 | +0.05(+0.41%) |
Feb 12, 2013 | 13.26 | 13.31 | 13.26 | 13.30 | 68,472 | +0.08(+0.60%) |
Feb 11, 2013 | 13.19 | 13.24 | 13.15 | 13.23 | 137,540 | +0.04(+0.27%) |
Feb 08, 2013 | 13.16 | 13.20 | 13.16 | 13.19 | 139,630 | +0.07(+0.56%) |
Feb 07, 2013 | 13.18 | 13.21 | 13.05 | 13.12 | 398,346 | -0.05(-0.35%) |
Feb 06, 2013 | 13.05 | 13.17 | 13.00 | 13.16 | 332,401 | +0.16(+1.21%) |
Feb 04, 2013 | 13.06 | 13.10 | 12.97 | 13.00 | 98,988 | -0.11(-0.83%) |
Feb 01, 2013 | 13.06 | 13.19 | 12.81 | 13.11 | 758,289 | +0.12(+0.94%) |
Jan 31, 2013 | 12.93 | 13.01 | 12.93 | 12.99 | 124,688 | +0.08(+0.65%) |
Jan 30, 2013 | 12.92 | 12.94 | 12.87 | 12.91 | 89,961 | -0.02(-0.17%) |
Jan 29, 2013 | 12.86 | 12.93 | 12.85 | 12.93 | 269,190 | +0.06(+0.49%) |
Jan 28, 2013 | 12.90 | 12.90 | 12.84 | 12.87 | 39,888 | -0.04(-0.32%) |
Jan 25, 2013 | 12.91 | 12.91 | 12.81 | 12.91 | 100,054 | +0.04(+0.28%) |
Jan 24, 2013 | 12.92 | 12.93 | 12.86 | 12.87 | 146,625 | -0.01(-0.08%) |
Jan 23, 2013 | 12.86 | 12.88 | 12.83 | 12.88 | 288,346 | +0.01(+0.11%) |
Jan 22, 2013 | 12.66 | 12.87 | 12.66 | 12.87 | 3,820,190 | +0.24(+1.87%) |
Jan 18, 2013 | 12.60 | 12.64 | 12.56 | 12.63 | 62,788 | +0.03(+0.24%) |
Jan 17, 2013 | 12.55 | 12.63 | 12.55 | 12.60 | 36,446 | +0.09(+0.70%) |
Jan 16, 2013 | 12.55 | 12.57 | 12.52 | 12.52 | 92,919 | -0.03(-0.22%) |
Jan 15, 2013 | 12.47 | 12.54 | 12.47 | 12.54 | 325,722 | +0.02(+0.20%) |
Jan 14, 2013 | 12.51 | 12.52 | 12.46 | 12.52 | 415,287 | -0.00(-0.02%) |
Jan 11, 2013 | 12.52 | 12.55 | 12.47 | 12.52 | 87,911 | -0.01(-0.09%) |
Jan 10, 2013 | 12.50 | 12.54 | 12.46 | 12.53 | 424,468 | +0.10(+0.79%) |
Jan 09, 2013 | 12.35 | 12.44 | 12.35 | 12.43 | 106,469 | +0.09(+0.71%) |
Jan 08, 2013 | 12.35 | 12.38 | 12.31 | 12.35 | 64,596 | -0.03(-0.26%) |
Jan 07, 2013 | 12.43 | 12.43 | 12.34 | 12.38 | 119,372 | -0.10(-0.76%) |
Jan 04, 2013 | 12.38 | 12.47 | 12.36 | 12.47 | 690,676 | +0.13(+1.08%) |
Jan 03, 2013 | 12.28 | 12.35 | 12.26 | 12.34 | 1,759,330 | +0.08(+0.67%) |
Jan 02, 2013 | 12.20 | 12.26 | 11.98 | 12.26 | 38,510 | +0.28(+2.36%) |
Dec 31, 2012 | 11.83 | 11.98 | 11.79 | 11.98 | 84,061 | +0.14(+1.20%) |
Dec 28, 2012 | 11.85 | 11.90 | 11.83 | 11.83 | 45,197 | -0.07(-0.55%) |
Dec 27, 2012 | 11.96 | 11.96 | 11.80 | 11.90 | 1,683,455 | -0.05(-0.41%) |
Dec 26, 2012 | 11.99 | 11.99 | 11.94 | 11.95 | 45,587 | -0.01(-0.09%) |
Dec 24, 2012 | 11.93 | 11.99 | 11.93 | 11.96 | 40,505 | -0.01(-0.11%) |
Dec 21, 2012 | 11.98 | 12.05 | 11.90 | 11.97 | 177,627 | -0.14(-1.19%) |
Dec 20, 2012 | 12.09 | 12.12 | 12.02 | 12.12 | 147,162 | +0.07(+0.56%) |
Dec 19, 2012 | 12.11 | 12.14 | 12.05 | 12.05 | 32,481 | +0.01(+0.07%) |
Dec 18, 2012 | 11.90 | 12.05 | 11.90 | 12.04 | 101,451 | +0.09(+0.74%) |
Dec 17, 2012 | 11.82 | 11.95 | 11.82 | 11.95 | 36,837 | +0.17(+1.46%) |
Dec 14, 2012 | 11.88 | 11.88 | 11.78 | 11.78 | 1,171,990 | -0.10(-0.82%) |
Dec 13, 2012 | 12.01 | 12.15 | 11.88 | 11.88 | 3,064,509 | -0.11(-0.92%) |
Dec 12, 2012 | 12.06 | 12.09 | 11.99 | 11.99 | 87,369 | -0.01(-0.09%) |
Dec 11, 2012 | 11.99 | 12.02 | 11.98 | 12.00 | 16,877 | +0.03(+0.22%) |
Dec 10, 2012 | 11.93 | 12.00 | 11.91 | 11.97 | 633,370 | +0.01(+0.11%) |
Dec 07, 2012 | 11.99 | 12.00 | 11.93 | 11.96 | 111,274 | +0.03(+0.23%) |
Dec 06, 2012 | 11.93 | 11.94 | 11.89 | 11.93 | 112,614 | +0.01(+0.09%) |
Dec 05, 2012 | 11.88 | 11.95 | 11.84 | 11.92 | 228,839 | +0.09(+0.75%) |